China Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 17, 2025	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Dec 16, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	1,500
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.86	-2.84%	-
Dec 10, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Dec 8, 2025	0.89	0.89	0.89	0.89	0.89	-2.21%	-
Dec 5, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Dec 4, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	-
Dec 3, 2025	0.91	0.91	0.91	0.91	0.91	-2.69%	-
Dec 2, 2025	0.93	0.93	0.93	0.93	0.93	4.49%	-
Dec 1, 2025	0.89	0.89	0.89	0.89	0.89	-4.81%	-
Nov 28, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Nov 27, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Nov 26, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Nov 25, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Nov 24, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Nov 21, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	-
Nov 20, 2025	0.94	0.94	0.94	0.94	0.94	1.63%	-
Nov 19, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Nov 18, 2025	0.93	0.93	0.93	0.93	0.93	-2.63%	-
Nov 17, 2025	0.95	0.95	0.95	0.95	0.95	-0.52%	-
Nov 14, 2025	0.96	0.96	0.96	0.96	0.96	2.14%	-
Nov 13, 2025	0.94	0.94	0.94	0.94	0.94	-1.58%	-
Nov 12, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	-
Nov 11, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Nov 10, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Nov 7, 2025	0.94	0.94	0.94	0.94	0.94	3.30%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.91	1.68%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.90	1.13%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-2.75%	-
Nov 3, 2025	0.89	0.91	0.89	0.91	0.91	4.60%	1,114
Oct 31, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	610
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 28, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	-
Oct 27, 2025	0.88	0.88	0.88	0.88	0.88	-3.31%	-
Oct 24, 2025	0.88	0.91	0.88	0.91	0.91	2.26%	500
Oct 23, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Oct 22, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Oct 20, 2025	0.89	0.89	0.89	0.89	0.89	4.09%	-
Oct 17, 2025	0.86	0.86	0.86	0.86	0.86	-5.00%	-
Oct 16, 2025	0.87	0.90	0.87	0.90	0.90	2.27%	2,533
Oct 15, 2025	0.88	0.88	0.88	0.88	0.88	-1.68%	-
Oct 14, 2025	0.88	0.90	0.88	0.90	0.90	1.13%	407
Oct 13, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-